4182 三菱ガス化学(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-28533533515517215,0001,034
1990-12-27540545530532230,0001,064
1990-12-26528530514530309,0001,060
1990-12-25535539517518297,0001,036
1990-12-21548550537541411,0001,082
1990-12-20560578550550399,0001,100
1990-12-19593593570570542,0001,140
1990-12-18596596575578313,0001,156
1990-12-17580590576590254,0001,180
1990-12-14595604589600652,0001,200
1990-12-13596609595605833,0001,210
1990-12-12584597579594968,0001,188
1990-12-115756005605901,179,0001,180
1990-12-105785785605751,150,0001,150
1990-12-075015495005491,128,0001,098
1990-12-06485490480485397,000970
1990-12-05485490471475895,000950
1990-12-04505505480480602,000960
1990-12-03530530507515634,0001,030
1990-11-30525528500501546,0001,002
1990-11-29545550542545240,0001,090
1990-11-28565574548574257,0001,148
1990-11-27575590575575255,0001,150
1990-11-26582582568570262,0001,140
1990-11-22558577549568135,0001,136
1990-11-21550560546559208,0001,118
1990-11-20570575560565187,0001,130
1990-11-19579585575580271,0001,160
1990-11-16568575565575315,0001,150
1990-11-15593600576576288,0001,152
1990-11-14617617601609196,0001,218
1990-11-13609630599627304,0001,254
1990-11-09588589569589591,0001,178
1990-11-08600614594606280,0001,212
1990-11-07610620602615449,0001,230
1990-11-06642660621630540,0001,260
1990-11-05645659641641303,0001,282
1990-11-02630650620645294,0001,290
1990-11-01672672636640353,0001,280
1990-10-31700710670680590,0001,360
1990-10-307097306806902,436,0001,380
1990-10-296457006336991,311,0001,398
1990-10-26637637627627298,0001,254
1990-10-25636636620627338,0001,254
1990-10-24635635615621375,0001,242
1990-10-23649649630635654,0001,270
1990-10-22630645625639503,0001,278
1990-10-19634640620623431,0001,246
1990-10-18614615605615350,0001,230
1990-10-17620630610610311,0001,220
1990-10-16630630619619372,0001,238
1990-10-15620629610613180,0001,226
1990-10-12584619584600201,0001,200
1990-10-11605610591594226,0001,188
1990-10-09625650625625307,0001,250
1990-10-08600643600623177,0001,246
1990-10-05590615590594628,0001,188
1990-10-04610615590593384,0001,186
1990-10-03616641610620420,0001,240
1990-10-02581622580606667,0001,212
1990-10-01585610530540951,0001,080
1990-09-286156225495901,041,0001,180
1990-09-27681683628628791,0001,256
1990-09-26735736691691833,0001,382
1990-09-25730749716724675,0001,448
1990-09-21709730702729688,0001,458
1990-09-20731740725725704,0001,450
1990-09-19760770740740666,0001,480
1990-09-18754760728740986,0001,480
1990-09-17765771751752726,0001,504
1990-09-147907947627631,418,0001,526
1990-09-138278347957952,677,0001,590
1990-09-128058357988245,986,0001,648
1990-09-117928147717966,680,0001,592
1990-09-107607907537824,362,0001,564
1990-09-077557637287336,572,0001,466
1990-09-067327336997291,590,0001,458
1990-09-057267336657151,362,0001,430
1990-09-047207427067194,220,0001,438
1990-09-036857206757051,884,0001,410
1990-08-31658674650665673,0001,330
1990-08-30625665605648753,0001,296
1990-08-29615655605610928,0001,220
1990-08-28607630607615556,0001,230
1990-08-27600610596597498,0001,194
1990-08-24575605575590931,0001,180
1990-08-236206215815851,442,0001,170
1990-08-226806806316601,211,0001,320
1990-08-217257256856901,246,0001,380
1990-08-20740740710715271,0001,430
1990-08-17733745693730825,0001,460
1990-08-167257507207231,022,0001,446
1990-08-15755755710725511,0001,450
1990-08-14739750722745792,0001,490
1990-08-13755766710715728,0001,430
1990-08-10785805750759785,0001,518
1990-08-098008397807834,584,0001,566
1990-08-087558357447909,723,0001,580
1990-08-076627406597352,082,0001,470
1990-08-06731731699699450,0001,398
1990-08-03760760740745450,0001,490
1990-08-02750788750760650,0001,520
1990-08-01750775750755285,0001,510
1990-07-31752770751760357,0001,520
1990-07-30782782755757286,0001,514
1990-07-27760785752785499,0001,570
1990-07-26785797770780370,0001,560
1990-07-25812825782795787,0001,590
1990-07-247928137928051,116,0001,610
1990-07-23818818788791399,0001,582
1990-07-208008357968192,757,0001,638
1990-07-198048248008012,235,0001,602
1990-07-18755788755784657,0001,568
1990-07-17750759745759250,0001,518
1990-07-16740765740742286,0001,484
1990-07-13741758740745251,0001,490
1990-07-12740750740740300,0001,480
1990-07-11736745736740285,0001,480
1990-07-10760760746746324,0001,492
1990-07-09756765753755164,0001,510
1990-07-06770773763766443,0001,532
1990-07-05760774752770644,0001,540
1990-07-04750765745760690,0001,520
1990-07-03750750735741536,0001,482
1990-07-02739748737740384,0001,480
1990-06-29757760745749600,0001,498
1990-06-28767767747747409,0001,494
1990-06-27756760751759581,0001,518
1990-06-26750761750757214,0001,514
1990-06-25760760750750326,0001,500
1990-06-22765780760760381,0001,520
1990-06-21760770760770478,0001,540
1990-06-207757797587601,257,0001,520
1990-06-19802803784784455,0001,568
1990-06-18820820812812372,0001,624
1990-06-15826835816820270,0001,640
1990-06-14821830816820314,0001,640
1990-06-13825828809820481,0001,640
1990-06-12842845825830339,0001,660
1990-06-11845854842845496,0001,690
1990-06-088778908558651,842,0001,730
1990-06-078508758508731,099,0001,746
1990-06-06845855842845896,0001,690
1990-06-058758868418491,755,0001,698
1990-06-048809048708706,595,0001,740
1990-06-018508928458837,824,0001,766
1990-05-318128498128452,137,0001,690
1990-05-30811820805808342,0001,616
1990-05-29808832806818947,0001,636
1990-05-28805820805808313,0001,616
1990-05-25811821810815329,0001,630
1990-05-24825830818820411,0001,640
1990-05-23816830816818308,0001,636
1990-05-22816816811812363,0001,624
1990-05-21827831810815377,0001,630
1990-05-18815839815827711,0001,654
1990-05-178488498198251,366,0001,650
1990-05-168158538158383,014,0001,676
1990-05-158028168028091,147,0001,618
1990-05-14800808790795737,0001,590
1990-05-11800801780780513,0001,560
1990-05-108138137907921,025,0001,584
1990-05-098108208008073,198,0001,614
1990-05-087657917627902,573,0001,580
1990-05-07730755730755806,0001,510
1990-05-02720730720720372,0001,440
1990-05-01730730720720199,0001,440
1990-04-27738738711728477,0001,456
1990-04-267287457257381,651,0001,476
1990-04-257117387117181,759,0001,436
1990-04-24685705683695356,0001,390
1990-04-23691691681681272,0001,362
1990-04-20702713680681823,0001,362
1990-04-19700700689695507,0001,390
1990-04-18680680660679290,0001,358
1990-04-17680680665680294,0001,360
1990-04-16677681659660318,0001,320
1990-04-13686686674675226,0001,350
1990-04-12680695676676259,0001,352
1990-04-11708708678678311,0001,356
1990-04-10700700686688455,0001,376
1990-04-09705715700714520,0001,428
1990-04-06616670616655342,0001,310
1990-04-05575585530584716,0001,168
1990-04-04585602580585449,0001,170
1990-04-03590600570578711,0001,156
1990-04-02610630570570499,0001,140
1990-03-30689689650650479,0001,300
1990-03-29695699686690410,0001,380
1990-03-28715715685685501,0001,370
1990-03-276787206707151,072,0001,430
1990-03-266646756506701,419,0001,340
1990-03-236506606256441,353,0001,288
1990-03-22669671625660489,0001,320
1990-03-20725740672698688,0001,396
1990-03-19795795724730306,0001,460
1990-03-16795800782785485,0001,570
1990-03-15800808795795349,0001,590
1990-03-14811820800800346,0001,600
1990-03-13830831826830346,0001,660
1990-03-12838840826840308,0001,680
1990-03-09830845830836616,0001,672
1990-03-08826840821830482,0001,660
1990-03-07850851824826366,0001,652
1990-03-06856860850851328,0001,702
1990-03-05864864855856204,0001,712
1990-03-02863865854854398,0001,708
1990-03-01885885860863806,0001,726
1990-02-28865890863875689,0001,750
1990-02-27850869840855411,0001,710
1990-02-26890890809845414,0001,690
1990-02-23910916895895434,0001,790
1990-02-22926931910915826,0001,830
1990-02-21930940926926475,0001,852
1990-02-20950950945949603,0001,898
1990-02-19960971950950600,0001,900
1990-02-16980984969970883,0001,940
1990-02-15970978968970230,0001,940
1990-02-14985985968970680,0001,940
1990-02-13980980974978213,0001,956
1990-02-09975975968974242,0001,948
1990-02-08998998970971340,0001,942
1990-02-071,0201,020986999991,0001,998
1990-02-069801,0409801,0204,843,0002,040
1990-02-05971986970975476,0001,950
1990-02-02965985963970491,0001,940
1990-02-01965965955965296,0001,930
1990-01-31960965955957234,0001,914
1990-01-309609709559601,458,0001,920
1990-01-29945960940945303,0001,890
1990-01-26942948936936327,0001,872
1990-01-25952958940942240,0001,884
1990-01-24960966950952631,0001,904
1990-01-239459509409501,674,0001,900
1990-01-22942960940950418,0001,900
1990-01-19965975950951439,0001,902
1990-01-189899899689701,976,0001,940
1990-01-17985995980980650,0001,960
1990-01-169801,000979990698,0001,980
1990-01-121,0101,0301,0001,000718,0002,000
1990-01-111,0101,0201,0001,0201,785,0002,040
1990-01-101,0301,0301,0001,020796,0002,040
1990-01-091,0301,0401,0001,020623,0002,040
1990-01-081,0201,0301,0101,030551,0002,060
1990-01-051,0501,0501,0301,0302,179,0002,060
1990-01-041,0301,0701,0301,070876,0002,140

分割・併合履歴 : [2016-09-28]1株→0.5株 [1987-03-27]1株→1.03株